5 DAY PERFORMANCE
-2.39%
1 MONTH PERFORMANCE
-13.72%
3 MONTH PERFORMANCE
-27.20%
6 MONTH PERFORMANCE
-13.08%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
+19.80%
BridgeBio Pharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $66.39 | $65.04 (-2.03%) | $66.41 | $63.70 | 3.36 M | $12.73 B |
| 10/07/2026 | $66.78 | $66.50 (-0.42%) | $67.58 | $66.15 | 2.06 M | $13.02 B |
| 10/06/2026 | $67.75 | $66.96 (-1.17%) | $68.12 | $65.71 | 3.71 M | $13.11 B |
| 10/05/2026 | $67.40 | $66.14 (-1.87%) | $68.08 | $65.46 | 2.17 M | $12.95 B |
| 10/02/2026 | $67.10 | $67.25 (0.22%) | $68.68 | $66.23 | 2.65 M | $13.17 B |
| 10/01/2026 | $65.72 | $66.91 (1.81%) | $67.26 | $65.16 | 3.55 M | $13.10 B |
| 09/30/2026 | $66.14 | $65.80 (-0.51%) | $67.32 | $65.61 | 2.82 M | $12.88 B |
| 09/29/2026 | $66.38 | $65.97 (-0.62%) | $67.16 | $65.82 | 3.60 M | $12.92 B |
| 09/28/2026 | $65.07 | $66.61 (2.37%) | $67.34 | $64.36 | 2.97 M | $13.04 B |
| 09/25/2026 | $66.50 | $65.57 (-1.4%) | $67.07 | $64.84 | 2.09 M | $12.84 B |
| 09/24/2026 | $65.85 | $66.28 (0.65%) | $67.30 | $65.33 | 4.27 M | $12.98 B |
| 09/23/2026 | $69.23 | $65.71 (-5.08%) | $70.00 | $64.90 | 3.68 M | $12.87 B |
| 09/22/2026 | $66.90 | $69.23 (3.48%) | $69.77 | $66.61 | 3.78 M | $13.55 B |
| 09/21/2026 | $67.01 | $66.58 (-0.64%) | $67.33 | $65.78 | 3.17 M | $13.04 B |
| 09/18/2026 | $67.39 | $66.61 (-1.16%) | $67.56 | $66.10 | 4.10 M | $13.04 B |
| 09/17/2026 | $69.72 | $67.31 (-3.46%) | $69.99 | $66.93 | 2.34 M | $13.18 B |
| 09/16/2026 | $68.52 | $68.30 (-0.32%) | $69.46 | $67.11 | 4.79 M | $13.37 B |
| 09/15/2026 | $72.26 | $68.39 (-5.36%) | $72.41 | $66.96 | 3.99 M | $13.39 B |
| 09/14/2026 | $72.55 | $72.38 (-0.23%) | $73.67 | $72.17 | 1.85 M | $14.17 B |
| 09/11/2026 | $73.22 | $72.44 (-1.07%) | $74.11 | $71.98 | 1.77 M | $14.18 B |
| 09/10/2026 | $75.27 | $72.50 (-3.68%) | $75.50 | $72.12 | 3.06 M | $14.19 B |
| 09/09/2026 | $73.63 | $76.08 (3.33%) | $76.81 | $73.47 | 2.31 M | $14.90 B |
| 09/08/2026 | $73.60 | $74.76 (1.58%) | $76.34 | $73.26 | 2.09 M | $14.64 B |
| 09/04/2026 | $74.98 | $74.84 (-0.19%) | $75.36 | $74.11 | 1.54 M | $14.65 B |
| 09/03/2026 | $76.43 | $75.41 (-1.33%) | $76.64 | $75.20 | 1.10 M | $14.76 B |
| 09/02/2026 | $76.60 | $76.50 (-0.13%) | $78.25 | $75.96 | 1.62 M | $14.98 B |
| 09/01/2026 | $76.61 | $76.57 (-0.05%) | $77.45 | $76.22 | 1.45 M | $14.99 B |
| 08/31/2026 | $76.20 | $76.59 (0.51%) | $77.24 | $75.02 | 2.06 M | $15.00 B |
| 08/28/2026 | $79.99 | $76.60 (-4.24%) | $80.55 | $76.34 | 1.92 M | $15.00 B |
| 08/27/2026 | $79.25 | $78.68 (-0.72%) | $79.72 | $78.34 | 1.03 M | $15.40 B |
| 08/26/2026 | $79.75 | $79.37 (-0.48%) | $80.76 | $79.33 | 1.71 M | $15.54 B |
| 08/25/2026 | $81.89 | $80.40 (-1.82%) | $82.50 | $80.20 | 1.47 M | $15.74 B |
| 08/24/2026 | $80.98 | $81.07 (0.11%) | $81.68 | $80.16 | 1.11 M | $15.87 B |
| 08/21/2026 | $82.89 | $81.50 (-1.68%) | $83.37 | $81.36 | 1.74 M | $15.96 B |
| 08/20/2026 | $83.51 | $82.94 (-0.68%) | $84.36 | $82.63 | 2.03 M | $16.24 B |
| 08/19/2026 | $84.22 | $83.95 (-0.32%) | $85.65 | $83.25 | 3.29 M | $16.44 B |
| 08/18/2026 | $80.54 | $82.98 (3.03%) | $83.95 | $80.10 | 2.72 M | $16.25 B |
| 08/17/2026 | $79.15 | $79.89 (0.93%) | $80.42 | $78.13 | 2.80 M | $15.64 B |
| 08/14/2026 | $80.14 | $79.86 (-0.35%) | $80.56 | $78.60 | 3.09 M | $15.64 B |
| 08/13/2026 | $84.77 | $81.21 (-4.2%) | $84.77 | $80.78 | 1.28 M | $15.90 B |
| 08/12/2026 | $83.47 | $83.84 (0.44%) | $84.99 | $82.82 | 2.79 M | $16.41 B |
| 08/11/2026 | $87.02 | $83.70 (-3.82%) | $89.49 | $83.35 | 3.08 M | $16.39 B |
| 08/10/2026 | $83.45 | $84.67 (1.46%) | $86.00 | $83.45 | 2.94 M | $16.58 B |
| 08/07/2026 | $83.72 | $84.48 (0.91%) | $85.03 | $82.24 | 2.15 M | $16.54 B |
| 08/06/2026 | $81.50 | $82.80 (1.6%) | $84.66 | $81.50 | 1.22 M | $16.17 B |
| 08/05/2026 | $82.86 | $81.99 (-1.05%) | $83.57 | $81.46 | 2.42 M | $15.97 B |
| 08/04/2026 | $80.80 | $82.07 (1.57%) | $82.32 | $80.04 | 1.70 M | $15.99 B |
| 08/03/2026 | $81.23 | $79.96 (-1.56%) | $81.23 | $78.82 | 1.37 M | $15.58 B |
| 07/31/2026 | $82.38 | $80.09 (-2.78%) | $82.40 | $79.46 | 2.13 M | $15.60 B |
| 07/30/2026 | $80.06 | $82.14 (2.6%) | $82.41 | $79.60 | 2.52 M | $16.00 B |
| 07/29/2026 | $85.49 | $83.54 (-2.28%) | $85.79 | $83.35 | 2.40 M | $16.27 B |
| 07/28/2026 | $84.24 | $85.55 (1.56%) | $85.66 | $83.02 | 2.18 M | $16.66 B |
| 07/27/2026 | $84.11 | $84.12 (0.01%) | $86.32 | $83.98 | 2.19 M | $16.39 B |
| 07/24/2026 | $83.46 | $84.02 (0.67%) | $85.30 | $82.74 | 2.06 M | $16.37 B |
| 07/23/2026 | $82.40 | $82.93 (0.64%) | $83.53 | $81.77 | 1.53 M | $16.15 B |
| 07/22/2026 | $82.47 | $82.66 (0.23%) | $82.88 | $81.02 | 1.57 M | $16.10 B |
| 07/21/2026 | $80.80 | $82.45 (2.04%) | $82.61 | $80.76 | 1.39 M | $16.06 B |
| 07/20/2026 | $81.93 | $80.76 (-1.43%) | $83.16 | $80.70 | 1.75 M | $15.73 B |
| 07/17/2026 | $79.10 | $81.38 (2.88%) | $82.56 | $78.98 | 1.44 M | $15.85 B |
| 07/16/2026 | $83.06 | $80.30 (-3.32%) | $83.06 | $80.17 | 3.53 M | $15.64 B |
| 07/15/2026 | $83.48 | $82.66 (-0.98%) | $83.58 | $82.09 | 1.96 M | $16.10 B |
| 07/14/2026 | $82.30 | $84.09 (2.17%) | $84.59 | $81.50 | 2.74 M | $16.38 B |
| 07/13/2026 | $84.84 | $83.08 (-2.07%) | $85.38 | $81.37 | 3.38 M | $16.18 B |
| 07/10/2026 | $90.81 | $85.89 (-5.42%) | $91.00 | $84.86 | 6.38 M | $16.73 B |
| 07/09/2026 | $84.00 | $90.17 (7.35%) | $93.42 | $84.00 | 20.33 M | $17.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
